Finance Home - My Yahoo - Yahoo! - Help

Sunday, November 22, 2009, 6:29PM ET - U.S. Markets Closed. Dow  0.14% Nasdaq  0.50%

Lithia Motors Inc. (LAD)

On Nov 20: 8.00   0.01 (0.12%)

MORE ON LAD

Quotes Summary Real-Time Options Historical Prices Charts Interactive Basic Chart Basic Tech. Analysis News & Info Headlines Financial Blogs Company Events Message Board Company Profile Key Statistics SEC Filings Competitors Industry Components Analyst Coverage Analyst Opinion Analyst Estimates Research Reports Star Analysts Ownership Major Holders Insider Transactions Insider Roster Financials Income Statement Balance Sheet Cash Flow

Historical Prices Get Historical Prices for:
SET DATE RANGE Start Date: JanFebMarAprMayJunJulAugSepOctNovDec Eg. Jan 1, 2003 End Date: JanFebMarAprMayJunJulAugSepOctNovDec Daily Weekly Monthly Dividends Only First | Prev | Next | Last PRICES Date Open High Low Close Volume Adj Close* 20-Nov-09 7.90 8.12 7.77 8.00 331,800 8.00 19-Nov-09 8.39 8.46 8.01 8.01 348,100 8.01 18-Nov-09 8.50 8.67 8.43 8.50 224,900 8.50 17-Nov-09 8.74 8.88 8.30 8.45 316,200 8.45 16-Nov-09 8.64 9.03 8.64 8.71 349,200 8.71 13-Nov-09 8.70 8.88 8.40 8.56 353,600 8.56 12-Nov-09 9.33 9.35 8.77 8.79 293,600 8.79 11-Nov-09 9.53 9.72 9.18 9.33 323,300 9.33 10-Nov-09 9.18 9.58 8.99 9.44 604,500 9.44 9-Nov-09 8.97 9.28 8.84 9.27 404,500 9.27 6-Nov-09 8.69 9.09 8.51 8.77 415,200 8.77 5-Nov-09 8.53 8.90 8.52 8.69 480,700 8.69 4-Nov-09 8.86 9.09 8.28 8.33 723,500 8.33 3-Nov-09 8.03 8.84 7.84 8.64 921,900 8.64 2-Nov-09 8.55 8.88 8.03 8.16 1,156,200 8.16 30-Oct-09 9.67 9.67 8.06 8.34 1,963,200 8.34 29-Oct-09 9.92 10.23 9.53 9.93 413,700 9.93 28-Oct-09 10.52 10.60 9.50 9.52 794,900 9.52 27-Oct-09 11.65 12.47 10.52 10.62 1,139,500 10.62 26-Oct-09 11.86 12.13 11.61 11.64 792,500 11.64 23-Oct-09 12.24 12.41 11.63 11.76 593,100 11.76 22-Oct-09 12.00 12.41 11.76 12.17 239,900 12.17 21-Oct-09 12.06 12.84 12.01 12.08 381,700 12.08 20-Oct-09 12.04 12.19 11.79 12.06 311,700 12.06 19-Oct-09 12.11 12.23 11.69 12.04 327,500 12.04 16-Oct-09 12.16 12.24 11.78 12.00 291,500 12.00 15-Oct-09 12.02 12.29 11.68 12.27 485,900 12.27 14-Oct-09 11.45 12.45 11.41 12.08 957,000 12.08 13-Oct-09 11.21 11.45 11.15 11.36 539,500 11.36 12-Oct-09 11.36 11.77 11.04 11.35 797,200 11.35 9-Oct-09 10.97 11.50 10.80 11.25 4,514,800 11.25 8-Oct-09 11.91 12.07 10.80 10.88 1,594,200 10.88 7-Oct-09 12.44 12.64 11.78 11.90 641,000 11.90 6-Oct-09 13.45 13.61 12.58 12.67 714,200 12.67 5-Oct-09 13.10 14.00 13.08 13.78 289,000 13.78 2-Oct-09 13.36 14.05 13.02 13.15 405,600 13.15 1-Oct-09 15.42 15.42 13.68 13.72 307,300 13.72 30-Sep-09 16.15 16.15 15.06 15.59 347,400 15.59 29-Sep-09 15.97 16.25 15.92 16.10 151,100 16.10 28-Sep-09 15.86 16.33 15.67 16.11 201,800 16.11 25-Sep-09 15.29 16.49 15.23 15.60 307,000 15.60 24-Sep-09 15.50 15.71 15.02 15.32 233,800 15.32 23-Sep-09 15.30 15.84 14.99 15.27 175,100 15.27 22-Sep-09 15.23 15.59 14.91 15.24 182,800 15.24 21-Sep-09 15.86 15.93 14.71 14.94 348,300 14.94 18-Sep-09 15.78 16.19 15.42 16.19 218,500 16.19 17-Sep-09 15.93 16.22 15.69 15.87 287,500 15.87 16-Sep-09 15.50 16.00 15.50 15.96 267,300 15.96 15-Sep-09 15.01 15.51 14.84 15.48 190,100 15.48 14-Sep-09 15.59 15.65 14.40 14.83 277,400 14.83 11-Sep-09 15.01 15.85 15.00 15.60 384,000 15.60 10-Sep-09 14.51 15.34 14.02 15.02 418,800 15.02 9-Sep-09 14.02 14.84 13.67 14.40 359,400 14.40 8-Sep-09 13.49 14.19 12.86 13.99 319,600 13.99 4-Sep-09 12.32 13.43 12.32 13.14 178,800 13.14 3-Sep-09 12.67 12.73 12.00 12.36 252,200 12.36 2-Sep-09 12.52 12.96 12.10 12.56 297,900 12.56 1-Sep-09 12.61 13.20 12.20 12.45 653,600 12.45 31-Aug-09 13.61 13.92 12.77 12.81 465,800 12.81 28-Aug-09 14.01 14.95 13.79 13.85 325,700 13.85 27-Aug-09 14.24 14.38 13.66 14.15 138,000 14.15 26-Aug-09 14.36 14.64 13.80 14.31 288,100 14.31 25-Aug-09 14.68 14.89 14.31 14.42 260,200 14.42 24-Aug-09 14.76 15.00 14.33 14.42 208,200 14.42 21-Aug-09 14.64 14.94 14.12 14.69 330,600 14.69 20-Aug-09 13.26 14.63 13.20 14.44 340,300 14.44 * Close price adjusted for dividends and splits. First | Prev | Next | Last Download To Spreadsheet
Add to Portfolio     Set Alert     Email to a Friend Get Historical Prices for Another Symbol: Symbol Lookup • Stock Screener • Splits • Mergers & Acquisitions